Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.42	11.48	11.04	11.46	5,006,622	+0.04(+0.34%)
Apr 27, 2006	10.72	11.74	10.14	11.42	11,804,662	+0.10(+0.90%)
Apr 26, 2006	10.79	11.40	10.77	11.32	5,095,536	+0.55(+5.10%)
Apr 25, 2006	10.79	10.83	10.69	10.77	2,673,688	+0.00(+0.00%)
Apr 24, 2006	11.03	11.06	10.66	10.77	4,725,482	-0.26(-2.35%)
Apr 21, 2006	10.56	11.12	10.44	11.03	13,024,885	+0.89(+8.75%)
Apr 20, 2006	10.01	10.30	10.01	10.14	8,292,778	-0.27(-2.64%)
Apr 19, 2006	10.35	10.46	10.31	10.42	1,812,819	-0.06(-0.53%)
Apr 18, 2006	10.35	10.49	10.24	10.47	2,850,117	+0.13(+1.29%)
Apr 17, 2006	10.27	10.39	10.21	10.34	1,413,211	+0.07(+0.69%)
Apr 13, 2006	10.28	10.42	10.27	10.27	1,610,022	-0.02(-0.15%)
Apr 12, 2006	10.27	10.39	10.26	10.28	2,274,336	+0.02(+0.23%)
Apr 11, 2006	10.39	10.44	10.24	10.26	3,001,323	-0.13(-1.28%)
Apr 10, 2006	10.42	10.47	10.39	10.39	1,838,805	-0.02(-0.15%)
Apr 07, 2006	10.46	10.47	10.40	10.41	2,278,921	+0.00(+0.00%)
Apr 06, 2006	10.55	10.57	10.40	10.41	2,363,505	-0.12(-1.12%)
Apr 05, 2006	10.76	10.84	10.53	10.53	2,745,024	-0.22(-2.05%)
Apr 04, 2006	10.75	10.81	10.68	10.75	1,406,460	-0.06(-0.58%)
Apr 03, 2006	10.83	10.97	10.79	10.81	1,550,787	+0.02(+0.22%)
Mar 31, 2006	10.65	10.89	10.64	10.79	2,015,234	+0.13(+1.18%)
Mar 30, 2006	10.67	10.76	10.57	10.66	1,617,028	+0.02(+0.22%)
Mar 29, 2006	10.83	10.84	10.61	10.64	3,475,451	-0.24(-2.17%)
Mar 28, 2006	10.83	10.94	10.75	10.87	2,202,363	+0.08(+0.73%)
Mar 27, 2006	10.92	10.99	10.74	10.79	2,587,194	-0.02(-0.22%)
Mar 24, 2006	10.88	10.97	10.70	10.82	1,976,127	-0.03(-0.29%)
Mar 23, 2006	10.78	10.89	10.65	10.85	2,896,485	+0.08(+0.73%)
Mar 22, 2006	10.68	10.79	10.58	10.77	2,771,902	+0.06(+0.59%)
Mar 21, 2006	10.64	10.72	10.61	10.71	2,875,339	+0.07(+0.66%)
Mar 20, 2006	10.50	10.68	10.45	10.64	4,498,609	+0.15(+1.42%)
Mar 17, 2006	10.39	10.52	10.30	10.49	3,921,936	+0.16(+1.52%)
Mar 16, 2006	10.13	10.37	10.09	10.33	3,485,769	+0.17(+1.70%)
Mar 15, 2006	10.37	10.37	9.985	10.16	4,498,354	-0.25(-2.41%)
Mar 14, 2006	10.26	10.47	9.868	10.41	6,169,903	+0.16(+1.53%)
Mar 13, 2006	10.69	10.72	10.21	10.25	6,155,891	-0.46(-4.32%)
Mar 10, 2006	10.71	10.85	10.56	10.72	3,230,744	+0.01(+0.07%)
Mar 09, 2006	10.33	10.79	10.32	10.71	4,254,667	+0.38(+3.65%)
Mar 08, 2006	10.33	10.39	10.15	10.33	1,911,033	+0.00(+0.00%)
Mar 07, 2006	10.28	10.33	10.11	10.33	3,400,931	+0.01(+0.08%)
Mar 06, 2006	10.43	10.45	10.24	10.32	2,691,395	-0.15(-1.42%)
Mar 03, 2006	10.67	10.67	10.46	10.47	2,392,676	-0.22(-2.06%)
Mar 02, 2006	10.75	10.76	10.48	10.69	4,274,029	-0.13(-1.23%)
Mar 01, 2006	10.62	10.90	10.28	10.83	4,815,416	+0.20(+1.92%)
Feb 28, 2006	11.05	11.01	10.62	10.62	6,538,939	-0.42(-3.84%)
Feb 27, 2006	11.05	11.12	11.00	11.05	4,764,462	-0.03(-0.28%)
Feb 24, 2006	11.12	11.14	11.00	11.08	2,394,078	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.12	1,896,001	-0.04(-0.35%)
Feb 22, 2006	11.34	11.34	11.12	11.16	3,716,336	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.23	11.26	3,026,673	-0.25(-2.18%)
Feb 17, 2006	12.11	12.11	11.46	11.51	1,883,390	+0.00(+0.00%)
Feb 16, 2006	11.55	11.56	11.47	11.51	2,380,065	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.55	2,522,355	-0.02(-0.20%)
Feb 14, 2006	11.41	11.65	11.37	11.57	2,161,090	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.34	11.45	1,472,573	+0.03(+0.28%)
Feb 10, 2006	11.35	11.44	11.33	11.41	1,442,510	+0.02(+0.14%)
Feb 09, 2006	11.08	11.45	11.07	11.40	3,512,902	+0.30(+2.69%)
Feb 08, 2006	11.04	11.16	11.01	11.10	1,963,770	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.94	11.05	4,076,454	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,301,035	-0.16(-1.40%)
Feb 03, 2006	11.24	11.26	11.17	11.23	5,025,347	-0.09(-0.76%)
Feb 02, 2006	11.37	11.38	11.19	11.31	2,833,684	-0.06(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.